| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 27.11 | 27.63 | 25.88 | 26.4 | 26.4 | -1.6 (-5.71%) | 14,762,402 |
| 14 Oct 2021 | CNY | 25.33 | 28.86 | 25.03 | 28 | 28 | +2.89 (+11.51%) | 19,502,142 |
| 13 Oct 2021 | CNY | 24.76 | 25.48 | 24.02 | 25.11 | 25.11 | +0.68 (+2.78%) | 5,994,700 |
| 12 Oct 2021 | CNY | 25.52 | 26.41 | 24.16 | 24.43 | 24.43 | -1.4 (-5.42%) | 7,027,343 |
| 11 Oct 2021 | CNY | 25.55 | 26.12 | 24.86 | 25.83 | 25.83 | +0.42 (+1.65%) | 5,503,201 |
| 8 Oct 2021 | CNY | 26.58 | 26.7 | 25.22 | 25.41 | 25.41 | -0.69 (-2.64%) | 5,366,500 |
| 30 Sep 2021 | CNY | 25.6 | 26.38 | 25.39 | 26.1 | 26.1 | +1.04 (+4.15%) | 6,103,200 |
| 29 Sep 2021 | CNY | 26.42 | 26.69 | 25 | 25.06 | 25.06 | -2.05 (-7.56%) | 8,307,700 |
| 28 Sep 2021 | CNY | 25.86 | 27.97 | 25.7 | 27.11 | 27.11 | +1.51 (+5.90%) | 11,782,393 |
| 27 Sep 2021 | CNY | 26.19 | 26.58 | 25.36 | 25.6 | 25.6 | -0.66 (-2.51%) | 6,525,401 |
| 24 Sep 2021 | CNY | 27.73 | 27.73 | 26.23 | 26.26 | 26.26 | -0.75 (-2.78%) | 6,170,300 |
| 23 Sep 2021 | CNY | 27.5 | 27.99 | 26.55 | 27.01 | 27.01 | -0.04 (-0.15%) | 9,450,300 |
| 22 Sep 2021 | CNY | 25.2 | 27.68 | 25.01 | 27.05 | 27.05 | +1.11 (+4.28%) | 11,484,907 |
| 17 Sep 2021 | CNY | 28.57 | 28.93 | 25.88 | 25.94 | 25.94 | -3.24 (-11.10%) | 15,629,399 |
| 16 Sep 2021 | CNY | 28.4 | 30.5 | 27.91 | 29.18 | 29.18 | +0.27 (+0.93%) | 15,492,349 |
| 15 Sep 2021 | CNY | 29.39 | 30.99 | 27.8 | 28.91 | 28.91 | -1.11 (-3.70%) | 18,115,635 |
| 14 Sep 2021 | CNY | 28.2 | 31.11 | 27.77 | 30.02 | 30.02 | +1.57 (+5.52%) | 23,635,464 |
| 13 Sep 2021 | CNY | 28.5 | 29.45 | 27.78 | 28.45 | 28.45 | -0.17 (-0.59%) | 11,834,723 |
| 10 Sep 2021 | CNY | 29.75 | 29.99 | 28.33 | 28.62 | 28.62 | -1.44 (-4.79%) | 15,072,332 |
| 9 Sep 2021 | CNY | 30.42 | 31.2 | 29.16 | 30.06 | 30.06 | +0.02 (+0.07%) | 13,593,150 |
| 8 Sep 2021 | CNY | 31.59 | 31.79 | 29.68 | 30.04 | 30.04 | -1.55 (-4.91%) | 13,579,286 |
| 7 Sep 2021 | CNY | 30.65 | 32.2 | 30.65 | 31.59 | 31.59 | +0.13 (+0.41%) | 13,309,783 |
| 6 Sep 2021 | CNY | 33.01 | 33.17 | 30.31 | 31.46 | 31.46 | -1.68 (-5.07%) | 17,368,802 |
| 3 Sep 2021 | CNY | 31.22 | 35.8 | 31.22 | 33.14 | 33.14 | +2.06 (+6.63%) | 24,737,065 |
| 2 Sep 2021 | CNY | 29.5 | 32.38 | 29.36 | 31.08 | 31.08 | +1.2 (+4.02%) | 21,084,599 |
| 1 Sep 2021 | CNY | 32.5 | 32.76 | 29.66 | 29.88 | 29.88 | -2.88 (-8.79%) | 22,887,607 |
| 31 Aug 2021 | CNY | 34.78 | 36 | 32.24 | 32.76 | 32.76 | -2.72 (-7.67%) | 24,650,491 |
| 30 Aug 2021 | CNY | 32.77 | 38 | 32.75 | 35.48 | 35.48 | +1.36 (+3.99%) | 30,097,390 |
| 27 Aug 2021 | CNY | 33.2 | 38.69 | 32.52 | 34.12 | 34.12 | -1.5 (-4.21%) | 33,116,553 |
| 26 Aug 2021 | CNY | 31.14 | 36.68 | 30.68 | 35.62 | 35.62 | +4.5 (+14.46%) | 31,147,612 |
